國泰金 (2882)-台灣企銀-屏東券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
22,555張
產業
上市金融類股
2556人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－台灣企銀-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-屏東券商分點個股進出
台灣企銀-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0	57.70	58.20	0	29,773	0.00%
2024/06/12	7	57.81	2	58.10	57.90	5	30,391	0.02%
2024/06/11	3	58.43	8	59.11	58.70	-5	31,116	-0.02%
2024/06/07	0	0.00	22	58.04	58.20	-22	30,880	-0.07%
2024/06/06	0	0.00	15	57.35	57.50	-15	31,074	-0.05%
2024/06/05	0	0.00	0.2	56.50	56.50	-0.2	31,223	0.00%
2024/06/04	1	56.10	0	0.00	56.40	1	31,647	0.00%
2024/06/03	0	0.00	19	56.65	56.70	-19	31,675	-0.06%
2024/05/31	0	0.00	13	56.12	56.20	-13	31,663	-0.04%
2024/05/29	2	55.65	0	0.00	55.60	2	30,827	0.01%
2024/05/28	0	0.00	9	57.00	56.80	-9	30,409	-0.03%
2024/05/24	1	54.90	0	0.00	54.90	1	30,085	0.00%
2024/05/23	3	54.87	1	54.80	54.80	2	30,107	0.01%
2024/05/22	3	55.63	1	56.00	56.00	2	29,852	0.01%
2024/05/20	0	0.00	5	56.00	56.00	-5	29,367	-0.02%
2024/05/17	2	56.60	46.1	56.30	56.40	-44.1	29,208	-0.15%
2024/05/16	2	56.40	0	0.00	56.40	2	29,050	0.01%
2024/05/15	0	0.00	58	56.27	56.60	-58	28,227	-0.21%
2024/05/14	11	54.45	2	54.20	54.30	9	27,245	0.03%
2024/05/13	15	55.40	7	55.93	55.10	8	26,962	0.03%
2024/05/10	0	0.00	98.2	55.19	55.50	-98.2	26,191	-0.37%
2024/05/09	2	51.80	2	51.80	51.70	0	24,534	0.00%
2024/05/08	0	0.00	2	50.90	50.90	-2	24,131	-0.01%
2024/05/07	1	51.10	0	0.00	50.90	1	24,147	0.00%
2024/05/06	43	51.09	1	51.00	50.90	42	24,031	0.17%
2024/05/03	15.2	50.59	0	0.00	50.20	15.2	23,755	0.06%
2024/05/02	2	50.50	0	0.00	50.30	2	23,703	0.01%
2024/04/29	0	0.00	18	50.08	50.80	-18	23,098	-0.08%
2024/04/24	0	0.00	2	49.28	49.25	-2	22,385	-0.01%
2024/04/22	0	0.00	7	48.39	48.40	-7	22,828	-0.03%
2024/04/18	0	0.00	0.5	48.20	48.45	-0.5	22,431	0.00%
2024/04/17	2	47.90	0	0.00	47.90	2	22,340	0.01%
2024/04/16	4	47.94	0	0.00	47.85	4	22,176	0.02%
2024/04/12	9	49.41	1	49.30	49.05	8	21,657	0.04%
2024/04/11	4	49.85	1.5	49.88	49.70	2.5	21,353	0.01%
2024/04/10	1	48.80	0	0.00	48.75	1	20,845	0.00%
2024/04/03	6	48.27	0	0.00	48.05	6	20,142	0.03%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	0	0.00	5	49.00	48.95	-5	20,092	-0.02%
2024/03/29	0	0.00	1	48.50	48.65	-1	19,929	-0.01%
2024/03/27	0.3	48.10	0	0.00	48.20	0.3	19,792	0.00%
2024/03/22	0	0.00	1	48.90	48.55	-1	19,755	-0.01%
2024/03/21	0	0.00	16	48.29	48.55	-16	19,329	-0.08%
2024/03/18	0.2	47.55	0	0.00	47.55	0.2	19,301	0.00%
2024/03/15	9.2	47.69	0	0.00	47.65	9.2	19,158	0.05%
2024/03/14	0.3	48.15	6	48.10	48.30	-5.7	18,269	-0.03%
2024/03/13	4.3	46.56	2	46.60	46.80	2.3	17,370	0.01%
2024/03/12	0.2	46.30	0	0.00	46.50	0.2	17,141	0.00%
2024/03/11	0	0.00	1	46.20	46.05	-1	16,726	-0.01%
2024/03/05	0	0.00	2.2	44.74	44.65	-2.2	15,917	-0.01%
2024/03/01	0	0.00	0.6	44.65	44.65	-0.6	15,930	0.00%
2024/02/29	2	44.60	0	0.00	45.05	2	15,994	0.01%
2024/02/26	2	44.40	0	0.00	44.30	2	15,576	0.01%
2024/02/21	0.2	44.90	0	0.00	44.75	0.2	15,691	0.00%
2024/02/20	1	45.10	0	0.00	45.10	1	15,713	0.01%
2024/02/19	1.4	44.97	0	0.00	45.00	1.4	15,792	0.01%
2024/02/15	1	44.05	1	44.50	44.05	0	15,933	0.00%
2024/02/05	1	43.75	0	0.00	43.90	1	15,847	0.01%
2024/02/01	0	0.00	2	44.30	44.45	-2	15,568	-0.01%
2024/01/31	0	0.00	1	43.90	44.15	-1	15,471	-0.01%
2024/01/30	2	44.00	0	0.00	43.90	2	15,388	0.01%
2024/01/26	1	44.50	1	44.40	44.50	0	15,340	0.00%
2024/01/24	3	44.15	0	0.00	44.20	3	15,325	0.02%
2024/01/19	2	43.50	0	0.00	43.80	2	15,261	0.01%
2024/01/18	2	43.33	0	0.00	43.30	2	15,132	0.01%
2024/01/17	3	43.53	0	0.00	43.30	3	14,958	0.02%
2024/01/16	3	43.88	0	0.00	44.00	3	14,499	0.02%
2024/01/15	2	44.50	0	0.00	44.45	2	14,262	0.01%
2024/01/10	0	0.00	1	44.75	44.70	-1	14,537	-0.01%
2024/01/04	2.1	44.80	0	0.00	44.70	2.1	14,633	0.01%
2024/01/02	0	0.00	2	45.50	45.50	-2	14,818	-0.01%
2023/12/28	2	45.40	1	45.65	45.80	1	15,058	0.01%
2023/12/27	0.1	45.40	0	0.00	45.45	0.1	15,076	0.00%
2023/12/22	5	44.64	0	0.00	44.65	5	15,129	0.03%
2023/12/21	2.1	44.71	0	0.00	44.70	2.1	15,143	0.01%
2023/12/20	2	44.90	0	0.00	44.85	2	15,167	0.01%
2023/12/18	0.1	45.50	0	0.00	45.50	0.1	15,242	0.00%
2023/12/15	0	0.00	0.2	45.80	45.85	-0.2	15,385	0.00%
2023/12/14	0	0.00	5	45.85	45.90	-5	15,090	-0.03%
2023/12/13	2	44.65	0	0.00	44.70	2	14,626	0.01%
2023/12/12	0.1	44.75	0	0.00	44.75	0.1	14,668	0.00%
2023/12/11	3	44.90	0	0.00	44.85	3	14,610	0.02%
2023/12/08	0.1	45.05	0	0.00	44.85	0.1	14,513	0.00%
2023/12/01	0	0.00	1	46.10	46.05	-1	13,838	-0.01%
2023/11/24	1	46.15	1	46.15	46.30	0	13,412	0.00%
2023/11/22	0	0.00	1	46.15	46.30	-1	13,527	-0.01%
2023/11/21	0.1	46.20	0	0.00	46.15	0.1	13,506	0.00%
2023/11/17	0.2	45.65	2	45.75	45.80	-1.8	13,436	-0.01%
2023/11/15	0	0.00	2	45.70	45.75	-2	13,178	-0.02%
2023/11/13	0	0.00	1	45.35	45.25	-1	12,936	-0.01%
2023/11/03	0	0.00	1	45.15	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	7	44.89	44.85	-7	13,962	-0.05%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/25	5	44.19	0	0.00	44.15	5	15,491	0.03%
2023/10/24	0	0.00	1	44.00	44.15	-1	15,975	-0.01%
2023/10/23	2	44.10	40	44.58	44.10	-38	16,353	-0.23%
2023/10/19	0	0.00	1	45.10	45.10	-1	16,017	-0.01%
2023/10/13	5	45.30	0	0.00	45.30	5	16,348	0.03%
2023/10/12	0	0.00	2	46.10	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	8	45.61	45.95	-8	16,466	-0.05%
2023/10/04	1	43.70	0	0.00	43.55	1	16,486	0.01%
2023/10/03	9.2	44.07	0	0.00	44.00	9.2	16,314	0.06%
2023/09/28	2	44.60	1	44.75	44.55	1	16,601	0.01%
2023/09/26	10.1	44.40	0	0.00	44.45	10.1	16,547	0.06%
2023/09/22	1.1	44.67	0	0.00	44.70	1.1	16,512	0.01%
2023/09/21	3	44.78	0	0.00	44.90	3	16,526	0.02%
2023/09/20	1	45.95	0	0.00	45.70	1	16,348	0.01%
2023/09/14	0	0.00	27.3	46.84	46.90	-27.3	16,289	-0.17%
2023/09/13	0	0.00	30	46.68	46.75	-30	16,345	-0.18%
2023/09/12	3	46.35	5	46.60	46.65	-2	16,622	-0.01%
2023/09/08	0	0.00	1	46.05	46.30	-1	16,744	-0.01%
2023/09/06	4	45.96	0	0.00	45.80	4	17,246	0.02%
2023/09/04	2	46.65	0	0.00	46.65	2	17,791	0.01%
2023/09/01	0	0.00	7.1	46.42	46.60	-7.1	18,058	-0.04%
2023/08/30	1	45.95	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	1	45.80	46.05	-1	18,240	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	2	44.30	0	0.00	44.65	2	19,716	0.01%
2023/08/23	5	44.70	0	0.00	44.70	5	20,015	0.02%
2023/08/22	2	44.95	0	0.00	45.00	2	20,119	0.01%
2023/08/16	2	45.00	0	0.00	45.10	2	20,645	0.01%
2023/08/15	1	45.35	0	0.00	45.40	1	21,046	0.00%
2023/08/14	1	45.15	1	45.11	45.40	0	21,344	0.00%
2023/08/11	2	46.40	0	0.00	46.45	2	21,395	0.01%
2023/08/09	4.2	46.62	0	0.00	46.45	4.2	21,514	0.02%
2023/08/08	0	0.00	3.1	47.00	47.05	-3.1	21,727	-0.01%
2023/08/02	8.3	46.30	0	0.00	46.20	8.3	21,721	0.04%
2023/08/01	0	0.00	10	46.70	47.25	-10	21,359	-0.05%
2023/07/31	0	0.00	1	46.25	45.75	-1	20,808	0.00%
2023/07/28	0	0.00	1	45.70	45.75	-1	20,486	0.00%
2023/07/27	1	45.70	32.3	45.95	46.00	-31.3	20,452	-0.15%
2023/07/26	1	45.45	4	45.31	45.35	-3	20,136	-0.01%
2023/07/21	2	44.45	0	0.00	44.40	2	20,007	0.01%
2023/07/20	1	44.60	0	0.00	44.75	1	20,025	0.00%
2023/07/19	5	44.55	0	0.00	44.50	5	19,914	0.03%
2023/07/18	2	45.00	5	45.00	45.05	-3	19,807	-0.02%
2023/07/17	3	44.82	1	44.75	45.00	2	19,538	0.01%
2023/07/14	1	44.00	10	44.10	44.10	-9	19,244	-0.05%
2023/07/13	3	43.68	0	0.00	43.60	3	19,219	0.02%
2023/07/12	1	43.90	0	0.00	44.00	1	19,104	0.01%
2023/07/11	0	0.00	3	43.53	43.60	-3	19,068	-0.02%
2023/07/10	1	42.55	2	42.85	42.65	-1	19,014	-0.01%
2023/07/07	11	42.15	0	0.00	42.25	11	18,995	0.06%
2023/07/06	14.5	42.57	0	0.00	42.50	14.5	18,948	0.08%
2023/07/05	0	0.00	1	43.45	43.20	-1	18,679	-0.01%
2023/07/04	2	43.10	1	43.15	43.05	1	18,804	0.01%
2023/07/03	1	43.20	0	0.00	43.30	1	18,884	0.01%
2023/06/30	1	43.15	0	0.00	43.15	1	19,065	0.01%
2023/06/29	2	43.48	1	43.60	43.40	1	19,023	0.01%
2023/06/28	6	43.54	3	43.55	43.65	3	18,959	0.02%
2023/06/27	11	44.05	0.1	44.15	44.15	10.9	18,865	0.06%
2023/06/26	2	44.03	0	0.00	44.05	2	18,810	0.01%
2023/06/21	0	0.00	2	44.40	44.40	-2	18,796	-0.01%
2023/06/20	2	44.20	0	0.00	44.35	2	18,939	0.01%
2023/06/19	1	43.80	0	0.00	43.90	1	19,245	0.01%
2023/06/16	4	44.06	0	0.00	43.90	4	19,296	0.02%
2023/06/15	5	44.33	0	0.00	44.35	5	19,510	0.03%
2023/06/14	2	44.60	1	44.55	44.60	1	19,815	0.01%
2023/06/13	1	44.10	0	0.00	44.10	1	20,165	0.00%
2023/06/12	5	44.29	1	44.75	44.05	4	20,040	0.02%
2023/06/09	3	44.42	0	0.00	44.60	3	20,220	0.01%
2023/06/08	5	44.50	0	0.00	44.60	5	20,265	0.02%
2023/06/06	9	45.30	2	45.30	45.25	7	20,210	0.03%
2023/06/05	0	0.00	8	45.44	45.25	-8	20,213	-0.04%
2023/06/01	4	43.89	0	0.00	44.00	4	19,911	0.02%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/30	4.3	44.57	0	0.00	44.50	4.3	18,585	0.02%
2023/05/29	0	0.00	3	45.23	44.75	-3	18,760	-0.02%
2023/05/26	2	43.83	0	0.00	43.90	2	18,509	0.01%
2023/05/25	2	44.05	0	0.00	44.05	2	18,466	0.01%
2023/05/24	3.7	44.53	0	0.00	44.80	3.7	18,428	0.02%
2023/05/23	6	45.23	0	0.00	44.80	6	18,451	0.03%
2023/05/22	4.7	45.27	0	0.00	45.15	4.7	18,615	0.03%
2023/05/19	1	45.00	3	45.10	45.15	-2	18,867	-0.01%
2023/05/18	4.4	44.22	2	44.28	44.40	2.4	18,393	0.01%
2023/05/17	0	0.00	2.1	43.80	43.95	-2.1	18,294	-0.01%
2023/05/16	0	0.00	2	43.50	43.60	-2	18,227	-0.01%
2023/05/11	0	0.00	1	43.55	43.70	-1	17,729	-0.01%
2023/05/09	2	43.00	4	43.38	43.50	-2	17,476	-0.01%
2023/05/08	0	0.00	10	42.95	43.05	-10	17,565	-0.06%
2023/05/05	2	42.45	0	0.00	42.65	2	17,742	0.01%
2023/05/04	2	42.35	0	0.00	42.50	2	18,392	0.01%
2023/05/02	0	0.00	1	42.50	42.50	-1	19,081	-0.01%
2023/04/25	0	0.00	0.2	42.65	42.60	-0.2	20,081	0.00%
2023/04/21	0	0.00	10	42.55	42.70	-10	20,326	-0.05%
2023/04/19	0	0.00	5	42.70	42.75	-5	21,138	-0.02%
2023/04/14	8	42.95	1	43.00	43.15	7	21,676	0.03%
2023/04/13	0	42.70	0	0.00	42.60	0	21,991	0.00%
2023/04/12	3	42.92	0	0.00	42.95	3	23,366	0.01%
2023/04/06	0	0.00	3	41.65	42.00	-3	23,302	-0.01%
2023/03/31	0	0.00	1	41.70	41.80	-1	23,594	0.00%
2023/03/29	0	0.00	1	41.75	41.85	-1	23,677	0.00%
2023/03/28	29.9	41.57	0	0.00	41.55	29.9	23,992	0.12%
2023/03/27	0	0.00	0.4	41.35	41.35	-0.4	24,166	0.00%
2023/03/21	1	40.85	0	0.00	40.75	1	24,426	0.00%
2023/03/17	0	0.00	1	41.00	41.00	-1	24,387	0.00%
2023/03/15	10	41.65	0	0.00	41.50	10	24,276	0.04%
2023/03/10	3	42.78	0	0.00	42.70	3	25,078	0.01%
2023/03/06	0	0.00	2.5	43.64	43.60	-2.5	26,702	-0.01%
2023/02/24	3	43.30	0	0.00	43.45	3	26,962	0.01%
2023/02/20	0.1	44.35	0	0.00	44.45	0.1	26,879	0.00%
2023/02/15	0	43.20	0	0.00	42.95	0	27,722	0.00%
2023/02/14	0	0.00	1	43.45	43.60	-1	27,665	0.00%
2023/02/03	0	0.00	10	43.35	43.30	-10	27,859	-0.04%
2023/02/02	0	0.00	11	43.82	44.05	-11	27,739	-0.04%
2023/02/01	0	0.00	11	42.95	43.00	-11	27,346	-0.04%
2023/01/31	0	0.00	2	42.60	42.55	-2	27,273	-0.01%
2023/01/30	0	0.00	1	42.95	42.70	-1	27,171	0.00%
2023/01/13	0	0.00	1	41.90	41.80	-1	27,003	0.00%
2023/01/12	0	0.00	1	41.75	41.70	-1	27,100	0.00%
2023/01/11	1	41.40	0	0.00	41.40	1	27,226	0.00%
2023/01/09	0	0.00	4.2	41.76	42.00	-4.2	27,590	-0.02%
2023/01/06	0	0.00	2	40.45	40.75	-2	27,378	-0.01%
2023/01/03	1	39.80	1	39.95	39.95	0	28,532	0.00%
2022/12/30	7	39.81	8	39.86	40.00	-1	28,201	0.00%
2022/12/29	0	0.00	3	40.30	40.10	-3	26,812	-0.01%
2022/12/28	3	40.77	3.8	40.94	40.65	-0.8	27,146	0.00%
2022/12/27	0	0.00	4	41.16	41.15	-4	27,356	-0.01%
2022/12/26	0	0.00	1	41.15	41.00	-1	27,657	0.00%
2022/12/23	0	0.00	3	40.80	41.15	-3	28,154	-0.01%
2022/12/22	1	40.10	1	40.30	40.40	0	28,137	0.00%
2022/12/20	1	40.15	1	40.00	40.15	0	28,645	0.00%
2022/12/16	0	0.00	0.1	40.50	40.20	-0.1	28,483	0.00%
2022/12/15	2	40.50	0	0.00	40.60	2	28,536	0.01%
2022/12/14	1	41.00	0	0.00	40.90	1	28,476	0.00%
2022/12/07	6	41.59	2	41.88	41.40	4	28,225	0.01%
2022/12/06	6	41.98	0	0.00	41.40	6	28,216	0.02%
2022/12/05	19	42.91	0	0.00	42.85	19	27,965	0.07%
2022/12/02	2	43.95	0	0.00	44.00	2	27,585	0.01%
2022/12/01	6	43.97	1	44.10	44.15	5	27,673	0.02%
2022/11/30	12	43.80	0	0.00	43.55	12	27,240	0.04%
2022/11/29	0	0.00	1	43.25	43.45	-1	26,436	0.00%
2022/11/28	2	42.13	0	0.00	42.00	2	26,038	0.01%
2022/11/15	0	0.00	1	42.40	42.40	-1	26,222	0.00%
2022/11/11	0	0.00	10	41.35	41.90	-10	25,414	-0.04%
2022/11/09	10	40.10	0	0.00	40.15	10	24,595	0.04%
2022/11/08	0	0.00	1	39.65	39.70	-1	24,398	0.00%
2022/11/02	0	0.00	1	38.40	38.50	-1	24,309	0.00%
2022/11/01	1	38.10	0	0.00	38.10	1	24,291	0.00%
2022/10/27	2	38.60	0	0.00	38.50	2	24,119	0.01%
2022/10/26	1	38.70	0	0.00	38.50	1	24,305	0.00%
2022/10/25	5	37.14	0	0.00	37.50	5	24,108	0.02%
2022/10/21	3.1	36.51	0	0.00	36.55	3.1	24,012	0.01%
2022/10/19	0	0.00	2	38.35	38.30	-2	23,093	-0.01%
2022/10/18	6	37.86	0	0.00	38.15	6	22,896	0.03%
2022/10/14	0.3	38.00	10	38.30	37.65	-9.7	22,757	-0.04%
2022/10/13	11	37.68	0	0.00	37.45	11	22,489	0.05%
2022/10/12	10	39.70	0	0.00	39.55	10	21,438	0.05%
2022/10/07	0.2	40.70	0	0.00	40.50	0.2	21,263	0.00%
2022/10/05	0.1	40.85	0	0.00	40.75	0.1	21,353	0.00%
2022/10/03	2	39.00	0	0.00	39.00	2	20,804	0.01%
2022/09/30	1.1	39.51	0	0.00	39.95	1.1	20,796	0.01%
2022/09/29	0	0.00	3	40.00	40.15	-3	20,805	-0.01%
2022/09/28	1.1	39.95	0	0.00	39.80	1.1	20,810	0.01%
2022/09/27	5.1	41.05	0	0.00	40.95	5.1	20,639	0.02%
2022/09/26	5.1	41.40	0	0.00	41.50	5.1	21,366	0.02%
2022/09/22	2.1	41.65	0	0.00	41.65	2.1	22,219	0.01%
2022/09/21	1.1	42.53	0	0.00	42.55	1.1	22,120	0.00%
2022/09/20	0	0.00	2	43.10	43.05	-2	22,130	-0.01%
2022/09/19	5	42.90	0	0.00	42.75	5	22,164	0.02%
2022/09/14	3	42.87	0	0.00	42.85	3	22,111	0.01%
2022/09/13	1	43.80	1	44.00	43.65	0	22,175	0.00%
2022/09/08	2	43.10	0	0.00	43.15	2	22,224	0.01%
2022/09/01	0.1	44.25	0	0.00	44.55	0.1	21,565	0.00%
2022/08/31	3	44.42	0	0.00	44.55	3	21,355	0.01%
2022/08/30	7	44.49	1	44.35	44.45	6	21,176	0.03%
2022/08/29	3	45.70	0	0.00	45.60	3	20,453	0.01%
2022/08/17	1	47.25	0	0.00	47.45	1	22,675	0.00%
2022/08/15	0	0.00	1	47.25	47.30	-1	22,986	0.00%
2022/08/11	0	0.00	1	46.90	47.20	-1	23,318	0.00%
2022/08/09	0	0.00	1.1	46.20	46.10	-1.1	23,832	0.00%
2022/08/08	0.1	46.15	0	0.00	46.15	0.1	24,081	0.00%
2022/08/05	0	0.00	2	45.60	45.75	-2	24,454	-0.01%
2022/08/02	1	44.60	0	0.00	44.85	1	25,763	0.00%
2022/07/29	0	0.00	8	45.82	45.50	-8	25,923	-0.03%
2022/07/28	0	0.00	10	45.45	45.80	-10	26,137	-0.04%
2022/07/27	10	45.17	0	0.00	45.25	10	26,025	0.04%
2022/07/21	2	44.95	0	0.00	45.05	2	25,997	0.01%
2022/07/19	1	44.80	0	0.00	44.95	1	25,852	0.00%
2022/07/14	1	45.15	0	0.00	45.00	1	25,713	0.00%
2022/07/12	1	44.20	0	0.00	43.80	1	25,547	0.00%
2022/07/11	1	44.80	8	45.15	45.05	-7	25,405	-0.03%
2022/07/08	1.1	45.22	0	0.00	44.80	1.1	25,391	0.00%
2022/07/07	8	44.76	1	44.45	45.05	7	25,204	0.03%
2022/07/06	0	0.00	4	44.95	44.95	-4	24,767	-0.02%
2022/07/05	1	46.50	3	46.75	46.75	-2	24,464	-0.01%
2022/07/04	2	45.10	3	45.45	45.50	-1	24,130	0.00%
2022/07/01	3	50.12	0	0.00	49.70	3	23,435	0.01%
2022/06/30	6	51.55	0	0.00	50.90	6	22,938	0.03%
2022/06/27	0	0.00	6	53.82	53.50	-6	22,246	-0.03%
2022/06/22	0	0.00	0.5	53.80	53.00	-0.5	21,859	0.00%
2022/06/21	0	0.00	2	54.20	54.20	-2	21,818	-0.01%
2022/06/20	1.5	52.33	0	0.00	51.80	1.5	21,646	0.01%
2022/06/17	1	53.10	0	0.00	53.00	1	21,328	0.00%
2022/06/16	0.6	54.40	0	0.00	53.70	0.6	21,114	0.00%
2022/06/13	0	0.00	3	53.43	53.80	-3	21,737	-0.01%
2022/06/01	1	54.80	0	0.00	54.70	1	22,979	0.00%
2022/05/30	2	53.85	0	0.00	54.00	2	22,429	0.01%
2022/05/26	1	51.80	0	0.00	51.50	1	22,215	0.00%
2022/05/25	22	51.03	4.1	51.45	51.40	17.9	22,592	0.08%
2022/05/24	3	52.60	0	0.00	52.00	3	22,536	0.01%
2022/05/23	0	0.00	1	52.30	52.30	-1	22,330	0.00%
2022/05/20	0.1	53.30	0	0.00	52.90	0.1	22,422	0.00%
2022/05/19	1	52.80	0	0.00	52.70	1	22,386	0.00%
2022/05/18	5	53.32	1	53.30	54.10	4	22,267	0.02%
2022/05/17	0	0.00	5	52.68	52.60	-5	22,037	-0.02%
2022/05/16	4	53.00	1	53.00	53.20	3	21,829	0.01%
2022/05/13	5	54.20	0	0.00	54.30	5	21,687	0.02%
2022/05/12	6	55.02	0	0.00	54.10	6	21,631	0.03%
2022/05/11	24.4	56.43	0	0.00	56.20	24.4	21,071	0.12%
2022/05/10	1	58.00	0	0.00	58.00	1	20,754	0.00%
2022/05/09	1.1	58.80	10	58.70	58.70	-8.9	20,458	-0.04%
2022/05/06	6	61.17	10	61.10	61.20	-4	20,385	-0.02%
2022/05/05	1	62.60	0	0.00	62.30	1	20,764	0.00%
2022/05/04	1	62.40	0	0.00	62.90	1	20,627	0.00%
2022/04/27	2	62.80	0	0.00	62.00	2	22,558	0.01%
2022/04/22	5	63.10	0	0.00	64.20	5	23,431	0.02%
2022/04/13	0	0.00	2	65.40	65.40	-2	27,974	-0.01%
2022/04/11	0	0.00	22	64.93	64.80	-22	28,013	-0.08%
2022/04/07	0	0.00	1	65.50	64.80	-1	28,116	0.00%
2022/04/06	0	0.00	0.3	65.00	65.50	-0.3	28,488	0.00%
2022/04/01	0	0.00	1	64.80	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	3	64.60	64.50	-3	28,580	-0.01%
2022/03/28	0	0.00	2	63.50	63.30	-2	28,632	-0.01%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	2.3	63.91	0.3	64.30	64.30	2	28,745	0.01%
2022/03/23	1	64.80	12	64.65	64.80	-11	28,715	-0.04%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	1	63.40	63.30	-1	28,550	0.00%
2022/03/17	0	0.00	2	62.95	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	1	61.60	62.00	-1	28,028	0.00%
2022/03/11	0.1	60.30	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	6	60.30	2.5	60.26	60.30	3.5	28,069	0.01%
2022/03/08	4	58.55	1	58.20	58.50	3	27,980	0.01%
2022/03/07	24	59.30	31	59.00	59.40	-7	27,493	-0.03%
2022/03/03	0	0.00	1	62.00	62.10	-1	27,473	0.00%
2022/03/02	2	61.90	0	0.00	62.00	2	28,000	0.01%
2022/03/01	0	0.00	1	61.70	62.60	-1	28,021	0.00%
2022/02/25	27	62.06	0	0.00	62.30	27	27,836	0.10%
2022/02/24	27	62.92	2	63.10	63.00	25	27,194	0.09%
2022/02/23	2	63.65	0	0.00	63.70	2	26,972	0.01%
2022/02/22	3	63.50	0	0.00	63.70	3	27,302	0.01%
2022/02/18	1	64.50	0	0.00	64.60	1	28,908	0.00%
2022/02/17	1	65.00	0	0.00	64.70	1	28,921	0.00%
2022/02/16	0	0.00	3	64.40	64.80	-3	29,058	-0.01%
2022/02/15	0	0.00	1	64.50	64.30	-1	29,080	0.00%
2022/02/14	4	63.93	0	0.00	64.20	4	28,997	0.01%
2022/02/11	0	0.00	1	65.40	65.60	-1	28,556	0.00%
2022/02/08	0	0.00	2	66.25	66.00	-2	28,310	-0.01%
2022/02/07	0	0.00	2	65.60	65.70	-2	28,037	-0.01%
2022/01/26	2	63.30	7	63.39	63.30	-5	27,436	-0.02%
2022/01/25	41	63.13	0	0.00	63.00	41	27,281	0.15%
2022/01/24	5	63.90	0	0.00	64.30	5	26,533	0.02%
2022/01/21	44	64.59	0	0.00	64.40	44	26,308	0.17%
2022/01/20	1	65.20	115.3	65.42	65.80	-114.3	25,817	-0.44%	大賣/鉅額交易
2022/01/19	3	66.00	0	0.00	66.10	3	25,418	0.01%
2022/01/18	8	66.50	0	0.00	66.90	8	25,119	0.03%
2022/01/14	0	0.00	8	67.75	67.70	-8	24,258	-0.03%
2022/01/13	30	66.20	20	66.50	67.40	10	23,316	0.04%
2022/01/12	0	0.00	7	64.56	64.70	-7	21,953	-0.03%
2022/01/11	0	0.00	15.8	64.22	64.50	-15.8	21,511	-0.07%
2022/01/07	0	0.00	11	62.02	62.00	-11	20,966	-0.05%
2022/01/06	10	61.80	0	0.00	62.00	10	20,926	0.05%
2022/01/04	1	61.80	0	0.00	62.00	1	21,301	0.00%
2021/12/30	2.3	62.59	0	0.00	62.50	2.3	21,312	0.01%
2021/12/29	2	63.00	11	63.06	63.00	-9	21,562	-0.04%
2021/12/28	0	0.00	1	62.20	62.30	-1	21,270	0.00%
2021/12/27	1	61.40	0	0.00	61.30	1	21,022	0.00%
2021/12/24	1	61.30	0	0.00	61.10	1	21,269	0.00%
2021/12/22	0	0.00	11	60.38	60.30	-11	21,569	-0.05%
2021/12/21	5	60.30	1	60.00	60.30	4	21,880	0.02%
2021/12/20	7	60.10	0	0.00	59.90	7	22,127	0.03%
2021/12/16	0	0.00	1	60.20	60.30	-1	22,181	0.00%
2021/12/15	0	0.00	19	59.89	59.80	-19	23,144	-0.08%
2021/12/13	1	61.30	0	0.00	60.70	1	23,489	0.00%
2021/12/10	10	60.67	6.3	60.62	60.50	3.7	23,478	0.02%
2021/12/09	12	60.57	0	0.00	60.70	12	23,745	0.05%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	0	0.00	1	60.00	60.70	-1	24,250	0.00%
2021/12/06	0	0.00	1	59.80	60.00	-1	24,185	0.00%
2021/12/03	2	59.95	0	0.00	59.90	2	24,450	0.01%
2021/12/02	21	59.40	0	0.00	59.50	21	24,487	0.09%
2021/12/01	0	0.00	2	59.50	59.90	-2	24,530	-0.01%
2021/11/30	4	59.58	0	0.00	60.00	4	24,737	0.02%
2021/11/29	1	59.30	2	59.20	59.30	-1	24,589	0.00%
2021/11/26	10	60.44	0	0.00	60.20	10	24,564	0.04%
2021/11/25	0	0.00	1	61.10	61.60	-1	24,616	0.00%
2021/11/23	3	61.17	0	0.00	60.80	3	26,165	0.01%
2021/11/22	3	61.10	20	61.30	61.10	-17	26,300	-0.06%
2021/11/19	6.5	62.22	3	62.00	61.80	3.5	26,148	0.01%
2021/11/18	15.5	63.10	6	62.97	63.00	9.5	26,009	0.04%
2021/11/17	2	61.30	18	61.54	62.20	-16	25,582	-0.06%
2021/11/16	0	0.00	3	59.97	60.00	-3	24,753	-0.01%
2021/11/15	0	0.00	2	59.70	59.70	-2	25,028	-0.01%
2021/11/12	4	59.00	1	59.00	58.90	3	25,037	0.01%
2021/11/11	0	0.00	2	58.40	58.60	-2	25,109	-0.01%
2021/11/09	5	58.48	0	0.00	58.50	5	25,888	0.02%
2021/10/28	2	58.10	0	0.00	58.10	2	27,308	0.01%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/19	1	58.50	1	59.10	58.40	0	31,486	0.00%
2021/10/18	0	0.00	1	59.00	58.70	-1	32,501	0.00%
2021/10/15	1	58.40	6.2	57.86	58.30	-5.2	32,787	-0.02%
2021/10/14	1	56.40	0	0.00	56.60	1	33,317	0.00%
2021/10/13	1	56.20	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	56.00	0	0.00	56.40	2	34,767	0.01%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/07	2	57.15	80	57.30	57.10	-78	35,822	-0.22%
2021/10/06	40	56.40	0.2	57.00	57.10	39.8	36,388	0.11%
2021/10/04	1	56.60	0	0.00	56.60	1	37,369	0.00%
2021/10/01	7	56.84	0	0.00	56.90	7	37,567	0.02%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/28	40	58.85	2	59.05	59.00	38	37,072	0.10%
2021/09/27	1	58.40	1	58.40	58.70	0	36,833	0.00%
2021/09/24	1	57.80	0	0.00	57.80	1	36,647	0.00%
2021/09/23	5.2	57.12	0	0.00	57.50	5.2	36,726	0.01%
2021/09/22	6	56.95	2	56.70	56.80	4	36,863	0.01%
2021/09/17	1	59.20	24	59.50	58.90	-23	35,916	-0.06%
2021/09/16	1	59.40	0	0.00	59.70	1	35,754	0.00%
2021/09/14	10	59.90	0	0.00	59.80	10	36,050	0.03%
2021/09/13	10	59.25	16	59.68	59.90	-6	35,934	-0.02%
2021/09/10	7	59.06	1	59.30	59.20	6	36,179	0.02%
2021/09/08	1	59.00	0	0.00	58.50	1	36,458	0.00%
2021/09/06	2	59.00	5	59.10	59.20	-3	36,440	-0.01%
2021/09/03	1	59.30	0	0.00	59.60	1	36,509	0.00%
2021/09/02	2	58.90	0	0.00	58.70	2	36,261	0.01%
2021/09/01	7	59.50	5	59.38	59.20	2	36,128	0.01%
2021/08/31	0	0.00	16	59.29	59.60	-16	35,983	-0.04%
2021/08/30	0.3	58.70	11	59.01	59.50	-10.7	35,573	-0.03%
2021/08/27	0	0.00	6	57.32	57.70	-6	34,791	-0.02%
2021/08/25	3	55.90	2	55.90	56.00	1	34,213	0.00%
2021/08/24	0	0.00	7	55.34	55.80	-7	34,194	-0.02%
2021/08/23	0	0.00	1	55.30	55.10	-1	34,292	0.00%
2021/08/18	1	54.10	0	0.00	54.40	1	35,187	0.00%
2021/08/16	1	53.60	0	0.00	54.30	1	35,474	0.00%
2021/08/13	2	55.10	0	0.00	55.00	2	36,182	0.01%
2021/08/11	1	56.10	1	56.10	56.00	0	37,296	0.00%
2021/08/09	0	0.00	5	55.30	55.20	-5	38,888	-0.01%
2021/08/06	12	55.00	0	0.00	55.10	12	39,246	0.03%
2021/08/04	1	55.30	5	55.40	55.20	-4	42,419	-0.01%
2021/08/02	0	0.00	1	55.30	55.80	-1	45,914	0.00%
2021/07/30	1	54.10	0	0.00	54.30	1	46,113	0.00%
2021/07/28	17	53.46	1	53.20	53.80	16	47,764	0.03%
2021/07/27	2	55.20	15.4	55.19	55.00	-13.4	47,571	-0.03%
2021/07/26	3	57.53	4	57.50	56.20	-1	48,078	0.00%
2021/07/23	1	60.00	0	0.00	60.30	1	47,224	0.00%
2021/07/22	0	0.00	5	60.12	60.10	-5	46,760	-0.01%
2021/07/21	1	58.20	0.5	58.20	58.30	0.5	46,106	0.00%
2021/07/20	3	58.37	0	0.00	57.90	3	46,010	0.01%
2021/07/19	0	0.00	2	60.20	59.70	-2	45,057	0.00%
2021/07/16	2	59.65	7	59.26	59.80	-5	44,842	-0.01%
2021/07/15	4	58.10	1	58.00	58.10	3	44,376	0.01%
2021/07/14	1.5	56.77	3	57.07	57.00	-1.5	44,314	0.00%
2021/07/13	0	0.00	3	56.70	56.10	-3	44,523	-0.01%
2021/07/12	1	56.00	8	56.74	55.70	-7	44,050	-0.02%
2021/07/08	1	54.40	0	0.00	54.40	1	43,206	0.00%
2021/07/07	10	53.90	10	53.70	54.00	0	43,295	0.00%
2021/07/06	0	0.00	0.2	54.10	54.10	-0.2	43,898	0.00%
2021/07/05	1	54.20	0	0.00	54.20	1	44,023	0.00%
2021/07/01	0	0.00	0	53.70	53.90	0	44,129	0.00%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/25	1	54.40	1.4	54.44	54.30	-0.4	44,617	0.00%
2021/06/24	1	53.60	0.1	53.80	53.80	0.9	44,881	0.00%
2021/06/23	0	0.00	2	53.90	54.10	-2	45,398	0.00%
2021/06/22	5	52.66	1	52.70	52.60	4	45,248	0.01%
2021/06/18	0	0.00	7	53.50	53.60	-7	45,701	-0.02%
2021/06/17	10	54.00	0	0.00	54.00	10	45,680	0.02%
2021/06/15	0	0.00	20	54.40	54.30	-20	46,545	-0.04%
2021/06/11	20	54.60	0	0.00	54.50	20	46,897	0.04%
2021/06/10	13	54.47	5	54.20	54.70	8	46,959	0.02%
2021/06/09	30	54.00	1	54.00	54.30	29	47,718	0.06%
2021/06/08	5	54.60	5	54.60	54.80	0	48,075	0.00%
2021/06/04	0	0.00	1	55.00	55.00	-1	50,528	0.00%
2021/06/03	5	55.80	2	56.40	55.80	3	51,515	0.01%
2021/06/02	0	0.00	6	56.00	56.30	-6	51,779	-0.01%
2021/06/01	20	55.70	1	55.80	55.80	19	51,618	0.04%
2021/05/31	7	55.87	1	56.00	55.90	6	51,771	0.01%
2021/05/28	0	0.00	4	55.40	55.50	-4	51,748	-0.01%
2021/05/27	1	53.60	2	53.50	54.40	-1	51,388	0.00%
2021/05/25	0	0.00	4	54.73	54.30	-4	52,113	-0.01%
2021/05/24	2	53.60	0	0.00	53.90	2	52,112	0.00%
2021/05/21	0	0.00	5	55.50	54.20	-5	52,164	-0.01%
2021/05/20	0	0.00	21.4	53.87	53.30	-21.4	51,138	-0.04%
2021/05/19	0	0.00	11	54.36	54.30	-11	50,805	-0.02%
2021/05/18	0	0.00	1	53.50	53.50	-1	50,042	0.00%
2021/05/17	4	49.00	8	48.69	48.65	-4	49,415	-0.01%
2021/05/14	3.3	51.40	3	51.50	51.50	0.3	48,429	0.00%
2021/05/13	16.5	52.08	0	0.00	51.10	16.5	47,837	0.03%
2021/05/12	10.3	52.20	5	52.00	52.30	5.3	46,707	0.01%
2021/05/11	18.5	56.73	5.5	59.03	56.60	13	44,799	0.03%
2021/05/10	0.4	58.00	60.2	57.52	58.20	-59.8	42,722	-0.14%
2021/05/07	0	0.00	7	55.03	55.10	-7	41,585	-0.02%
2021/05/06	4	54.00	2	54.75	54.40	2	41,421	0.00%
2021/05/05	22	52.95	18.7	54.16	53.60	3.3	40,596	0.01%
2021/05/04	2.1	51.32	15	51.43	51.70	-12.9	39,590	-0.03%
2021/05/03	5	53.20	30	53.35	52.60	-25	38,914	-0.06%
2021/04/28	0	0.00	3	53.47	53.00	-3	37,858	-0.01%
2021/04/27	10	52.80	52.1	52.77	52.90	-42.1	37,854	-0.11%
2021/04/26	0	0.00	8	51.78	52.10	-8	37,332	-0.02%
2021/04/23	0	0.00	16	50.58	50.90	-16	37,028	-0.04%
2021/04/22	0	0.00	3	51.13	50.70	-3	37,188	-0.01%
2021/04/21	0	0.00	1	50.60	50.90	-1	36,739	0.00%
2021/04/20	0	0.00	5	51.70	51.40	-5	36,446	-0.01%
2021/04/19	7	50.86	6	50.97	51.60	1	36,139	0.00%
2021/04/16	15.3	49.53	0	0.00	49.85	15.3	35,728	0.04%
2021/04/15	0	0.00	17	49.54	49.80	-17	36,111	-0.05%
2021/04/14	4.2	48.36	1	48.55	48.55	3.2	35,836	0.01%
2021/04/13	0	0.00	1	49.60	49.00	-1	35,813	0.00%
2021/04/12	0	0.00	30	48.63	48.80	-30	35,490	-0.08%
2021/04/08	2	47.60	0	0.00	47.65	2	34,974	0.01%
2021/04/07	26	47.65	4	47.73	48.00	22	35,423	0.06%
2021/04/06	0	0.00	2	48.13	48.00	-2	35,289	-0.01%
2021/04/01	0	0.00	3	48.23	47.95	-3	35,054	-0.01%
2021/03/31	1	48.10	0	0.00	47.95	1	34,785	0.00%
2021/03/30	0	0.00	2	47.85	48.00	-2	34,421	-0.01%
2021/03/29	0	0.00	7	47.89	48.00	-7	34,025	-0.02%
2021/03/26	0	0.00	6.3	47.45	47.60	-6.3	33,554	-0.02%
2021/03/25	0	0.00	2	46.83	46.85	-2	32,936	-0.01%
2021/03/24	0	0.00	2	46.80	46.50	-2	32,734	-0.01%
2021/03/23	0	0.00	11	46.73	46.80	-11	32,299	-0.03%
2021/03/22	6	45.24	0	0.00	45.60	6	31,355	0.02%
2021/03/19	7	44.70	20	45.10	44.60	-13	31,210	-0.04%
2021/03/18	1	45.40	20	45.75	45.45	-19	30,492	-0.06%
2021/03/17	0	0.00	3	45.72	45.80	-3	30,786	-0.01%
2021/03/16	0	0.00	1	46.50	46.45	-1	30,652	0.00%
2021/03/15	10	47.00	2	46.93	46.70	8	30,476	0.03%
2021/03/12	0.2	45.80	0	0.00	45.90	0.2	29,745	0.00%
2021/03/11	24	46.10	96	46.28	45.75	-72	29,369	-0.25%
2021/03/10	0	0.00	10	44.50	44.55	-10	27,637	-0.04%
2021/03/09	1.1	43.84	19	43.98	44.30	-17.9	27,111	-0.07%
2021/03/08	2	43.25	0	0.00	42.90	2	26,040	0.01%
2021/03/05	0	0.00	2	41.98	42.55	-2	25,732	-0.01%
2021/03/03	0	0.00	2	42.65	42.55	-2	26,140	-0.01%
2021/02/26	8	42.42	0	0.00	41.95	8	25,574	0.03%
2021/02/25	1.5	43.07	7	43.50	43.60	-5.5	24,484	-0.02%
2021/02/24	10	43.05	1	43.00	42.65	9	23,685	0.04%
2021/02/23	1	42.35	2	42.60	42.70	-1	23,411	0.00%
2021/02/22	2	42.20	0	0.00	42.05	2	23,044	0.01%
2021/02/18	0	0.00	3	42.18	42.20	-3	23,510	-0.01%
2021/02/17	20	41.58	6	41.53	41.95	14	23,256	0.06%
2021/02/03	2	40.20	0	0.00	40.30	2	23,248	0.01%
2021/02/02	2	40.30	0	0.00	40.30	2	23,781	0.01%
2021/02/01	6	40.00	0	0.00	39.90	6	23,619	0.03%
2021/01/28	1	40.10	0	0.00	40.10	1	23,051	0.00%
2021/01/27	0	0.00	7	40.68	40.50	-7	22,758	-0.03%
2021/01/22	6	40.59	0	0.00	40.55	6	22,278	0.03%
2021/01/21	6	40.72	0	0.00	40.65	6	22,163	0.03%
2021/01/20	0.3	40.80	0	40.80	40.65	0.2	22,023	0.00%
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	6	41.25	0	0.00	41.20	6	21,418	0.03%
2021/01/15	5	42.00	0	0.00	41.80	5	21,144	0.02%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	3	42.40	1	42.30	42.40	2	20,773	0.01%
2021/01/11	6	42.40	1	43.00	42.60	5	20,111	0.02%
2021/01/08	0	0.00	30	42.02	42.85	-30	19,630	-0.15%
2021/01/07	20	41.65	0	0.00	41.90	20	19,033	0.11%
2021/01/06	8	41.76	0	0.00	41.55	8	18,772	0.04%
2021/01/05	0	0.00	6	42.10	42.10	-6	18,538	-0.03%
2020/12/31	0	0.00	10	42.40	42.25	-10	18,361	-0.05%
2020/12/30	7	42.16	22	42.01	42.20	-15	18,042	-0.08%
2020/12/29	0	0.00	6	41.40	41.35	-6	17,439	-0.03%
2020/12/28	2	41.15	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	2	41.10	41.15	-2	17,445	-0.01%
2020/12/17	14	41.29	0	0.00	41.35	14	17,886	0.08%
2020/12/15	0	0.00	1	41.00	41.10	-1	18,107	-0.01%
2020/12/14	11	41.73	0	0.00	41.80	11	18,052	0.06%
2020/12/11	0	0.00	27	41.92	41.95	-27	17,874	-0.15%
2020/12/10	0	0.00	1	41.40	41.45	-1	17,252	-0.01%
2020/12/09	1	40.70	0	0.00	41.00	1	16,918	0.01%
2020/12/08	0	0.00	2	40.55	40.95	-2	16,800	-0.01%
2020/12/07	0	0.00	0.4	40.85	40.95	-0.4	16,625	0.00%
2020/12/04	2.2	40.47	0	0.00	40.75	2.2	16,401	0.01%
2020/12/03	0	0.00	90	40.50	40.30	-90	16,082	-0.56%
2020/12/01	1	40.70	0	0.00	40.70	1	15,754	0.01%
2020/11/30	7	40.70	0	0.00	40.40	7	15,706	0.04%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	2	41.70	2	41.60	41.70	0	15,219	0.00%
2020/11/19	1	41.50	0	0.00	41.50	1	15,078	0.01%
2020/11/18	15	41.78	20	41.80	41.80	-5	14,889	-0.03%
2020/11/17	95.4	41.43	0	0.00	41.50	95.4	14,523	0.66%
2020/11/16	0	0.00	3	40.80	40.95	-3	14,234	-0.02%
2020/11/11	0	0.00	3	40.97	41.25	-3	13,958	-0.02%
2020/11/09	2	39.60	2	39.65	39.60	0	12,736	0.00%
2020/11/02	0	0.00	1	38.40	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	0	38.45	38.40	0	12,953	0.00%
2020/10/29	1	38.15	0	0.00	38.15	1	12,795	0.01%
2020/10/26	0.3	38.95	0	0.00	38.95	0.3	13,285	0.00%
2020/10/20	0	0.00	6	38.26	38.45	-6	13,633	-0.04%
2020/10/13	20	38.45	0	0.00	38.45	20	13,800	0.14%
2020/09/30	1	38.80	0	0.00	38.60	1	14,128	0.01%
2020/09/28	2	38.40	20	38.45	38.55	-18	14,372	-0.13%
2020/09/24	3	38.40	0	0.00	38.00	3	14,574	0.02%
2020/09/23	2	38.70	0	0.00	39.00	2	14,327	0.01%
2020/09/22	0.2	39.15	3	38.85	39.00	-2.9	14,432	-0.02%
2020/09/21	23	39.15	1	39.35	39.10	22	14,877	0.15%
2020/09/18	3	39.52	0	0.00	39.50	3	14,881	0.02%
2020/09/17	1	40.00	0	0.00	39.65	1	14,810	0.01%
2020/09/15	20	39.95	0	0.00	40.10	20	14,830	0.13%
2020/09/14	1	39.85	0	0.00	40.10	1	14,989	0.01%
2020/09/11	3	39.82	0	0.00	39.90	3	15,115	0.02%
2020/09/09	2	39.25	0.3	39.60	39.45	1.8	15,487	0.01%
2020/09/08	2	39.45	0	0.00	39.55	2	15,642	0.01%
2020/09/07	5	39.45	1	39.45	39.35	4	15,853	0.03%
2020/09/04	10	39.50	0	0.00	39.45	10	16,308	0.06%
2020/09/03	0	0.00	5	39.80	39.85	-5	16,380	-0.03%
2020/09/02	5	39.50	0	0.00	39.55	5	16,465	0.03%
2020/09/01	12	39.71	0	0.00	39.85	12	16,564	0.07%
2020/08/31	12	39.93	10	39.90	39.85	2	16,599	0.01%
2020/08/28	2	40.00	0	0.00	39.95	2	16,722	0.01%
2020/08/27	0	0.00	3	40.10	40.00	-3	17,168	-0.02%
2020/08/25	0	0.00	5	40.50	40.50	-5	17,329	-0.03%
2020/08/21	2	39.83	0	0.00	39.85	2	17,819	0.01%
2020/08/20	2	39.70	0	0.00	39.80	2	17,855	0.01%
2020/08/19	5	40.85	0	0.00	40.55	5	17,898	0.03%
2020/08/17	1	40.35	0	0.00	40.70	1	17,842	0.01%
2020/08/12	0	0.00	1	40.20	40.45	-1	17,944	-0.01%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	1	40.20	2	40.40	40.45	-1	17,663	-0.01%
2020/08/06	0	0.00	3	40.05	40.20	-3	17,597	-0.02%
2020/08/04	3	39.45	30	39.77	39.80	-27	17,688	-0.15%
2020/08/03	31	39.36	0	0.00	39.25	31	17,735	0.17%
2020/07/31	3	39.72	10	39.70	39.60	-7	17,563	-0.04%
2020/07/29	1	39.90	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.60	0	0.00	39.65	1	17,566	0.01%
2020/07/27	1	39.75	0	0.00	39.75	1	17,939	0.01%
2020/07/21	0	0.00	3	40.70	40.40	-3	17,927	-0.02%
2020/07/20	0	0.00	1	40.50	40.40	-1	17,759	-0.01%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/07	3	41.02	0	0.00	40.95	3	18,681	0.02%
2020/07/01	10	40.35	3	40.35	40.35	7	18,993	0.04%
2020/06/30	1	41.85	23	41.88	41.85	-22	18,782	-0.12%
2020/06/29	10	41.91	0	0.00	41.90	10	18,456	0.05%
2020/06/17	5	42.10	0	0.00	42.20	5	18,642	0.03%
2020/06/16	0	0.00	11	41.50	41.90	-11	19,027	-0.06%
2020/06/11	8	41.13	0	0.00	41.00	8	20,145	0.04%
2020/06/10	0	0.00	7	42.29	42.35	-7	20,108	-0.03%
2020/06/08	1	42.00	3	41.95	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	2	41.60	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	1	41.60	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	3	41.20	41.40	-3	21,897	-0.01%
2020/06/01	2	40.35	4	40.34	40.25	-2	21,626	-0.01%
2020/05/27	0	0.00	12	40.10	40.15	-12	21,928	-0.05%
2020/05/21	0	0.00	1	39.85	39.95	-1	22,347	0.00%
2020/05/13	0	0.00	5	39.45	39.55	-5	22,045	-0.02%
2020/05/07	1	38.95	0	0.00	38.85	1	22,167	0.00%
2020/05/05	35	38.99	1	38.85	38.90	34	22,223	0.15%
2020/04/30	0	0.00	4	39.58	39.90	-4	22,046	-0.02%
2020/04/27	0	0.00	3	37.80	38.00	-3	22,663	-0.01%
2020/04/23	0	0.00	10	37.50	37.25	-10	22,786	-0.04%
2020/04/22	0	0.00	3	36.97	37.20	-3	22,804	-0.01%
2020/04/17	0	0.00	1	38.35	38.20	-1	23,025	0.00%
2020/04/16	0	0.00	1	37.70	37.80	-1	22,915	0.00%
2020/04/15	1	38.10	0	0.00	38.30	1	22,791	0.00%
2020/04/14	0	0.00	5	37.70	38.00	-5	22,766	-0.02%
2020/04/10	5	37.20	4	37.48	37.80	1	22,597	0.00%
2020/04/09	1	36.10	0	0.00	36.20	1	22,305	0.00%
2020/04/07	10	35.00	0	0.00	35.35	10	21,984	0.05%
2020/04/06	4	35.08	0	0.00	35.05	4	21,787	0.02%
2020/03/31	0	0.00	5	35.90	35.30	-5	21,392	-0.02%
2020/03/27	3	35.82	7	35.76	35.80	-4	20,967	-0.02%
2020/03/25	5	35.65	31	35.46	35.30	-26	20,728	-0.13%
2020/03/24	0	0.00	1	35.05	34.65	-1	20,552	0.00%
2020/03/23	10	34.40	0	0.00	34.15	10	20,477	0.05%
2020/03/20	2	35.38	2	35.00	35.10	0	20,413	0.00%
2020/03/19	1.3	33.94	94	34.02	34.00	-92.7	19,997	-0.46%
2020/03/18	3	34.70	1	34.90	34.65	2	19,782	0.01%
2020/03/17	2.1	35.10	1	35.15	35.00	1.1	19,559	0.01%
2020/03/16	2	36.00	33	35.80	35.80	-31	19,289	-0.16%
2020/03/13	6	36.43	5	35.89	37.00	1	18,926	0.01%
2020/03/12	10	37.60	0	0.00	37.50	10	18,171	0.06%
2020/03/11	0	0.00	46	38.99	38.60	-46	17,595	-0.26%
2020/03/10	2	38.85	1	39.20	39.00	1	17,509	0.01%
2020/03/09	48	38.61	170	38.60	38.55	-122	17,666	-0.69%	大賣/鉅額交易
2020/03/04	1.2	39.78	0	0.00	39.75	1.2	16,734	0.01%
2020/03/03	2	39.80	0	0.00	39.80	2	16,625	0.01%
2020/03/02	18	39.49	0	0.00	39.50	18	16,401	0.11%
2020/02/27	1	40.05	0	0.00	40.05	1	16,358	0.01%
2020/02/19	4	41.66	0	0.00	41.75	4	15,831	0.03%
2020/02/18	1	41.25	30	41.50	41.50	-29	15,879	-0.18%
2020/02/14	2	41.60	0	0.00	41.65	2	15,980	0.01%
2020/02/12	0	0.00	8	41.90	41.80	-8	16,482	-0.05%
2020/02/11	101	41.75	0	0.00	41.65	101	16,604	0.61%	大買/鉅額交易
2020/02/07	70	41.05	0	0.00	41.05	70	18,245	0.38%
2020/02/03	10	40.03	7	40.03	40.20	3	18,821	0.02%
2020/01/31	1	40.85	0	0.00	40.65	1	18,706	0.01%
2020/01/30	19	41.22	20	40.60	40.60	-1	18,516	-0.01%
2020/01/20	6	43.05	0	0.00	43.10	6	17,715	0.03%
2020/01/13	1	42.75	0	0.00	42.85	1	17,602	0.01%
2020/01/08	2	41.85	0.9	41.90	41.80	1.1	17,684	0.01%
2020/01/07	4	42.20	0	0.00	42.20	4	17,626	0.02%
2020/01/06	16	42.41	0	0.00	42.25	16	17,702	0.09%
2020/01/03	25	42.82	0	0.00	42.80	25	17,577	0.14%
2019/12/18	0	0.00	8	42.85	43.00	-8	17,810	-0.04%
2019/12/16	46	43.02	1	42.80	42.90	45	17,741	0.25%
2019/12/13	3	42.88	0	0.00	42.90	3	17,562	0.02%
2019/12/11	1	42.40	0	0.00	42.40	1	16,948	0.01%
2019/12/10	0	0.00	3	41.60	41.70	-3	16,686	-0.02%
2019/12/05	1	41.60	0	0.00	41.50	1	16,719	0.01%
2019/12/04	28.3	41.27	3	41.27	41.30	25.3	16,638	0.15%
2019/12/02	0	0.00	14	41.60	41.65	-14	16,325	-0.09%
2019/11/29	0	0.00	6	42.00	41.70	-6	16,305	-0.04%
2019/11/28	0	0.00	1	42.30	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	2	42.15	42.30	-2	16,237	-0.01%
2019/11/26	1	42.00	3	42.37	42.00	-2	16,257	-0.01%
2019/11/25	7	42.51	0	0.00	42.50	7	15,681	0.04%
2019/11/21	1	42.00	0	0.00	42.05	1	15,785	0.01%
2019/11/20	3	42.25	0	0.00	42.30	3	15,725	0.02%
2019/11/15	32	42.40	4	42.60	42.55	28	15,615	0.18%
2019/11/14	1	42.20	195	42.10	42.15	-194	15,650	-1.24%	大賣/鉅額交易
2019/11/12	13	42.81	0	0.00	42.80	13	16,422	0.08%
2019/11/11	70	42.60	0	0.00	42.25	70	16,218	0.43%
2019/11/08	5	42.71	0	0.00	42.70	5	16,126	0.03%
2019/11/07	2	43.00	17	43.06	42.90	-15	15,987	-0.09%
2019/11/06	31	42.91	14	42.57	43.00	17	15,346	0.11%
2019/11/05	50	41.35	0	0.00	41.45	50	14,376	0.35%
2019/11/04	50	40.85	1.8	40.64	40.95	48.2	14,252	0.34%
2019/11/01	0	0.00	0.2	40.40	40.10	-0.2	14,271	0.00%
2019/10/30	3	40.88	19	40.88	40.85	-16	14,093	-0.11%
2019/10/29	0	0.00	0.2	41.15	41.15	-0.2	14,014	0.00%
2019/10/28	17	41.09	0	0.00	41.00	17	13,915	0.12%
2019/10/21	10	41.20	10	41.20	41.30	0	13,518	0.00%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/09/26	2	41.28	0	0.00	41.20	2	13,673	0.01%
2019/09/24	0	0.00	5	41.50	41.60	-5	14,042	-0.04%
2019/09/23	0	0.00	12	41.20	41.15	-12	14,358	-0.08%
2019/09/16	1	41.50	0	0.00	41.55	1	14,558	0.01%
2019/09/11	13	41.31	0	0.00	41.40	13	14,658	0.09%
2019/09/10	0	0.00	5	41.38	41.40	-5	14,594	-0.03%
2019/09/06	10	40.80	0	0.00	40.80	10	14,462	0.07%
2019/08/30	0	0.00	5	39.85	40.15	-5	14,765	-0.03%
2019/08/29	0	0.00	1	39.60	39.50	-1	14,673	-0.01%
2019/08/26	3	39.50	0	0.00	39.50	3	14,823	0.02%
2019/08/23	2	39.80	0	0.00	39.85	2	14,870	0.01%
2019/08/21	1	39.70	0	0.00	39.50	1	16,263	0.01%
2019/08/20	5	39.80	0	0.00	39.70	5	16,260	0.03%
2019/08/19	0	0.00	1	39.75	40.00	-1	16,339	-0.01%
2019/08/16	1	38.85	0	0.00	39.55	1	16,312	0.01%
2019/08/15	7	39.40	0	0.00	39.35	7	15,763	0.04%
2019/08/14	2	39.93	0	0.00	39.75	2	15,935	0.01%
2019/08/12	3	40.10	0	0.00	40.00	3	16,218	0.02%
2019/08/08	2	39.95	69	39.92	39.95	-67	16,545	-0.40%
2019/08/07	2	39.75	0	0.00	39.80	2	16,841	0.01%
2019/08/06	2	39.50	0	0.00	39.90	2	17,733	0.01%
2019/07/31	2	40.90	0	0.00	40.80	2	18,319	0.01%
2019/07/25	10	41.23	0	0.00	41.20	10	19,265	0.05%
2019/07/17	0	0.00	2	41.45	41.30	-2	19,217	-0.01%
2019/07/16	0	0.00	0.7	41.70	41.55	-0.7	18,975	0.00%
2019/07/15	0	0.00	20	41.70	41.65	-20	18,852	-0.11%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/05	5	42.30	0	0.00	42.35	5	19,420	0.03%
2019/07/03	0	0.00	10	42.25	42.25	-10	19,901	-0.05%
2019/06/27	0	0.00	4	42.95	43.20	-4	19,625	-0.02%
2019/06/25	0	0.00	5	42.60	42.60	-5	19,924	-0.03%
2019/06/20	2	42.45	0	0.00	42.55	2	20,422	0.01%
2019/06/19	1	42.45	0	0.00	42.55	1	20,644	0.00%
2019/06/18	0	0.00	10	42.13	42.20	-10	20,557	-0.05%
2019/06/13	1	41.75	0	0.00	41.65	1	21,109	0.00%
2019/06/11	0	0.00	1	41.75	42.10	-1	21,226	0.00%
2019/06/10	2	41.35	0	0.00	41.35	2	20,962	0.01%
2019/06/06	9	40.85	0	0.00	40.75	9	20,938	0.04%
2019/06/05	1	41.10	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	1	41.45	41.45	-1	20,924	0.00%
2019/05/31	10	40.65	0	0.00	40.80	10	20,935	0.05%
2019/05/28	10	40.75	0	0.00	40.35	10	21,292	0.05%
2019/05/20	2	40.25	0	0.00	40.20	2	19,732	0.01%
2019/05/17	7	40.04	0	0.00	40.00	7	19,779	0.04%
2019/05/16	3	40.23	0	0.00	40.00	3	19,523	0.02%
2019/05/15	1	40.80	0	0.00	40.95	1	19,277	0.01%
2019/05/14	12	40.54	0	0.00	40.45	12	19,168	0.06%
2019/05/13	1	42.00	0	0.00	41.95	1	18,279	0.01%
2019/05/10	2	43.35	0	0.00	43.20	2	17,969	0.01%
2019/05/09	30	43.52	0	0.00	43.50	30	18,064	0.17%
2019/05/08	21	44.00	0	0.00	44.05	21	17,820	0.12%
2019/05/07	2	44.40	0	0.00	44.35	2	17,976	0.01%
2019/05/06	5	44.40	0	0.00	44.50	5	18,096	0.03%
2019/05/03	5	45.40	1	45.45	45.45	4	17,979	0.02%
2019/05/02	0	0.00	11	45.35	45.65	-11	17,838	-0.06%
2019/04/30	5	44.70	2	44.75	44.70	3	17,602	0.02%
2019/04/29	0	0.00	1	44.60	44.60	-1	17,665	-0.01%
2019/04/25	1	44.55	1	44.55	44.35	0	18,088	0.00%
2019/04/24	5	44.50	0	0.00	44.30	5	18,414	0.03%
2019/04/23	0	0.00	2	44.35	44.35	-2	18,909	-0.01%
2019/04/19	0	0.00	2	44.43	44.35	-2	19,298	-0.01%
2019/04/18	56	44.03	2.4	44.07	44.20	53.6	19,368	0.28%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	31	44.07	10	44.05	44.10	21	19,348	0.11%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/12	13	44.15	0	0.00	44.10	13	19,307	0.07%
2019/04/11	55	44.26	1	44.40	44.15	54	19,349	0.28%
2019/04/10	2	44.20	0	0.00	44.20	2	19,157	0.01%
2019/04/09	24	44.30	0	0.00	44.30	24	18,921	0.13%
2019/04/08	12	44.33	0	0.00	44.30	12	18,599	0.06%
2019/04/01	0	0.00	1	44.70	44.50	-1	18,047	-0.01%
2019/03/29	6	44.25	0	0.00	44.95	6	17,832	0.03%
2019/03/28	15	44.01	0	0.00	44.00	15	17,709	0.08%
2019/03/27	38	44.68	4	44.85	44.50	34	17,366	0.20%
2019/03/26	9	45.26	0	0.00	45.25	9	17,108	0.05%
2019/03/25	12	45.38	0	0.00	45.40	12	17,067	0.07%
2019/03/22	10	46.29	0	0.00	46.20	10	16,893	0.06%
2019/03/21	27	46.62	2.8	46.75	46.75	24.2	16,784	0.14%
2019/03/20	5	46.85	4	46.90	46.95	1	16,780	0.01%
2019/03/19	3	46.18	5	46.60	46.65	-2	16,896	-0.01%
2019/03/18	14	45.66	0	0.00	45.80	14	16,574	0.08%
2019/03/15	10	45.32	0	0.00	45.45	10	16,518	0.06%
2019/03/14	0	0.00	5	45.20	45.10	-5	16,273	-0.03%
2019/03/13	2	45.00	0	0.00	45.15	2	16,385	0.01%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/11	5	44.45	0	0.00	44.40	5	16,510	0.03%
2019/03/08	10	44.50	1	44.45	44.45	9	16,503	0.05%
2019/03/07	3	44.68	0	0.00	44.65	3	16,730	0.02%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	4	44.60	0	0.00	44.60	4	17,051	0.02%
2019/03/04	5	44.22	1	44.25	44.90	4	17,057	0.02%
2019/02/27	16	45.28	2	45.30	45.30	14	16,897	0.08%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	8	45.44	1	45.45	45.55	7	16,530	0.04%
2019/02/22	1	45.20	0	0.00	45.40	1	16,537	0.01%
2019/02/20	4	45.10	10	45.00	45.15	-6	16,347	-0.04%
2019/02/18	0	0.00	10	44.50	44.40	-10	16,200	-0.06%
2019/02/15	6	44.39	0	0.00	44.20	6	15,981	0.04%
2019/02/14	13	44.55	2	44.53	44.55	11	15,903	0.07%
2019/02/13	8	44.06	0	0.00	44.30	8	15,657	0.05%
2019/02/12	6	43.56	1	44.15	43.90	5	15,578	0.03%
2019/02/11	10.4	43.56	0	0.00	43.55	10.4	15,524	0.07%
2019/01/30	24	43.67	0	0.00	43.60	24	15,374	0.16%
2019/01/29	1	43.80	10	43.80	43.90	-9	15,060	-0.06%
2019/01/28	2	43.53	0	0.00	43.80	2	14,887	0.01%
2019/01/25	1	43.70	0	0.00	43.50	1	14,644	0.01%
2019/01/24	53	43.62	0	0.00	43.55	53	14,477	0.37%
2019/01/23	56	43.79	0	0.00	43.75	56	14,456	0.39%
2019/01/22	20	43.96	0	0.00	44.20	20	14,399	0.14%
2019/01/21	10	43.85	0	0.00	43.80	10	14,376	0.07%
2019/01/18	5	43.55	0	0.00	43.50	5	14,615	0.03%
2019/01/17	7	43.74	0	0.00	43.80	7	14,497	0.05%
2019/01/16	12	43.55	0	0.00	43.60	12	14,322	0.08%
2019/01/15	31	44.03	0	0.00	43.75	31	14,030	0.22%
2019/01/14	5	44.55	0	0.00	44.40	5	13,493	0.04%
2019/01/11	1	45.55	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.93	0	0.00	45.85	2	13,374	0.01%
2019/01/08	3	45.25	0	0.00	45.15	3	13,203	0.02%
2019/01/07	1	45.45	0	0.00	45.20	1	13,425	0.01%
2019/01/04	5	44.70	0	0.00	44.55	5	13,467	0.04%
2019/01/03	10	45.50	0	0.00	45.15	10	13,852	0.07%
2018/12/25	5	46.00	2	46.03	46.00	3	14,341	0.02%
2018/12/20	0	0.00	2	47.30	47.00	-2	14,426	-0.01%
2018/12/19	1	46.95	0	0.00	47.25	1	14,318	0.01%
2018/12/18	2	47.50	0	0.00	47.20	2	14,270	0.01%
2018/12/14	5	47.55	0	0.00	47.55	5	14,530	0.03%
2018/12/13	5	48.05	0	0.00	48.25	5	14,376	0.03%
2018/12/12	1	47.40	0	0.00	47.50	1	14,310	0.01%
2018/12/11	5	47.50	0	0.00	47.60	5	13,953	0.04%
2018/12/06	2	48.20	0	0.00	48.25	2	14,017	0.01%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/03	5	49.10	0	0.00	49.10	5	13,952	0.04%
2018/11/28	1	48.70	0	0.00	48.80	1	13,485	0.01%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	6	49.64	0	0.00	49.55	6	13,145	0.05%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/07	0	0.00	1	49.95	50.10	-1	12,859	-0.01%
2018/11/02	1	48.70	0	0.00	49.50	1	12,818	0.01%
2018/10/31	0	0.00	1	48.65	49.00	-1	12,645	-0.01%
2018/10/29	1	47.10	0	0.00	47.50	1	12,456	0.01%
2018/10/26	2	48.00	0	0.00	47.40	2	12,309	0.02%
2018/10/25	5	48.80	0	0.00	48.70	5	11,924	0.04%
2018/10/24	0.6	49.75	0	0.00	49.75	0.6	11,850	0.01%
2018/10/15	1	49.85	0	0.00	50.00	1	11,464	0.01%
2018/10/11	2	50.60	0	0.00	50.10	2	11,086	0.02%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	1	51.40	0	0.00	51.20	1	10,408	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/09/28	0	0.00	1	53.10	52.50	-1	10,506	-0.01%
2018/09/27	2	52.60	0	0.00	52.80	2	10,592	0.02%
2018/09/25	0	0.00	1	53.10	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	4	52.78	52.90	-4	10,960	-0.04%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	1	50.70	0	0.00	50.50	1	12,101	0.01%
2018/09/03	3	52.10	0	0.00	52.00	3	13,115	0.02%
2018/08/30	0.5	52.20	0	0.00	52.20	0.5	13,321	0.00%
2018/08/27	1	53.00	0	0.00	52.80	1	13,544	0.01%
2018/08/16	4	51.55	0	0.00	51.50	4	14,206	0.03%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/10	2	52.70	0.7	52.90	53.00	1.3	14,353	0.01%
2018/08/02	0	0.00	1	52.00	52.00	-1	15,476	-0.01%
2018/07/25	0	0.00	3	52.00	52.10	-3	15,854	-0.02%
2018/07/06	1	50.80	2	50.90	51.00	-1	16,592	-0.01%
2018/07/05	1	51.20	0	0.00	51.40	1	16,507	0.01%
2018/07/04	4	51.53	1	51.50	51.90	3	16,616	0.02%
2018/06/27	1	52.70	0	0.00	52.80	1	15,878	0.01%
2018/06/26	0	0.00	8	53.45	53.00	-8	15,760	-0.05%
2018/06/22	0	0.00	5	55.90	56.00	-5	15,240	-0.03%
2018/06/21	0	0.00	1	56.00	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	1	55.40	55.50	-1	14,998	-0.01%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	2	55.85	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	7	55.36	55.10	-7	14,001	-0.05%
2018/06/08	0	0.00	11	55.11	55.00	-11	13,857	-0.08%
2018/06/06	0	0.00	16	54.61	54.90	-16	14,092	-0.11%
2018/05/30	18	52.90	0	0.00	52.90	18	13,666	0.13%
2018/05/28	3	53.83	0	0.00	54.10	3	13,620	0.02%
2018/05/25	5	54.12	0	0.00	53.90	5	13,719	0.04%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/21	0	0.00	5	54.90	55.00	-5	14,054	-0.04%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/16	0	0.00	1	54.70	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	2	54.60	54.00	-2	14,402	-0.01%
2018/05/14	0	0.00	4	54.90	55.00	-4	14,737	-0.03%
2018/05/11	0	0.00	1	54.50	54.60	-1	14,736	-0.01%
2018/05/10	1	53.10	0	0.00	53.30	1	14,429	0.01%
2018/05/02	0	0.00	1	53.40	53.50	-1	14,600	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	1	52.20	0	0.00	52.80	1	14,749	0.01%
2018/04/24	1	52.80	0	0.00	52.50	1	14,412	0.01%
2018/04/18	2	51.60	2	52.20	52.00	0	14,751	0.00%
2018/04/12	1	53.20	0	0.00	53.30	1	15,314	0.01%
2018/04/10	2	52.80	0	0.00	53.00	2	15,594	0.01%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/26	0	0.00	15	52.17	52.80	-15	16,064	-0.09%
2018/03/20	2	53.40	0	0.00	53.20	2	16,284	0.01%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	3	53.77	0	0.00	53.40	3	16,519	0.02%
2018/03/13	0	0.00	2	54.20	53.90	-2	16,660	-0.01%
2018/03/12	0	0.00	4	54.20	54.50	-4	16,673	-0.02%
2018/03/09	2	52.30	0	0.00	52.00	2	16,714	0.01%
2018/03/08	3	52.50	0	0.00	52.40	3	17,459	0.02%
2018/03/07	1	52.50	0.3	52.60	52.50	0.7	17,930	0.00%
2018/03/02	2	53.20	0	0.00	53.30	2	19,274	0.01%
2018/03/01	0	0.00	6	54.20	53.90	-6	19,367	-0.03%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/26	0.3	54.20	0	0.00	54.30	0.3	19,415	0.00%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/22	15	54.30	0	0.00	54.20	15	20,668	0.07%
2018/02/21	0	0.00	5	54.00	54.00	-5	21,958	-0.02%
2018/02/12	12	53.25	0	0.00	53.00	12	22,058	0.05%
2018/02/09	3	52.80	0	0.00	52.80	3	21,999	0.01%
2018/02/07	0	0.00	3	52.60	52.70	-3	21,929	-0.01%
2018/01/30	0	0.00	1	54.50	54.40	-1	21,082	0.00%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/24	3	55.23	0	0.00	55.70	3	20,570	0.01%
2018/01/18	4	56.00	0	0.00	55.90	4	20,836	0.02%
2018/01/17	9	56.03	0	0.00	56.30	9	20,787	0.04%
2018/01/16	0	0.00	5	56.60	56.60	-5	20,659	-0.02%
2018/01/15	0	0.00	4	56.50	56.50	-4	20,518	-0.02%
2018/01/10	1	56.40	4	56.30	55.60	-3	20,285	-0.01%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	1	55.70	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	1	55.00	7	55.10	55.20	-6	19,635	-0.03%
2018/01/02	0	0.00	1	54.00	54.20	-1	19,235	-0.01%